Hioki E.E. Corporation - 6866.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	6,010	6,050	6,050	6,070	6,010	19,100
October 23, 2025	6,000	6,020	6,020	6,050	5,940	14,700
October 22, 2025	6,030	6,030	6,030	6,070	5,990	42,700
October 21, 2025	6,030	6,060	6,060	6,080	6,000	36,700
October 20, 2025	5,950	6,030	6,030	6,030	5,890	32,700
October 17, 2025	5,890	5,870	5,870	5,900	5,830	39,700
October 16, 2025	6,060	5,890	5,890	6,070	5,830	97,300
October 15, 2025	6,010	6,120	6,120	6,120	5,970	54,500
October 14, 2025	6,250	5,970	5,970	6,280	5,970	50,100
October 10, 2025	6,350	6,250	6,250	6,350	6,210	33,300
October 09, 2025	6,300	6,360	6,360	6,360	6,280	22,400
October 08, 2025	6,310	6,260	6,260	6,310	6,230	21,100
October 07, 2025	6,210	6,310	6,310	6,320	6,210	28,700
October 06, 2025	6,220	6,220	6,220	6,260	6,160	31,200
October 03, 2025	5,970	6,120	6,120	6,150	5,970	31,400
October 02, 2025	6,060	6,070	6,070	6,110	6,040	21,300
October 01, 2025	6,030	5,960	5,960	6,030	5,900	27,300
September 30, 2025	6,070	6,080	6,080	6,140	6,020	21,300
September 29, 2025	6,200	6,090	6,090	6,210	6,090	20,700
September 26, 2025	6,180	6,200	6,200	6,200	6,120	25,600
September 25, 2025	6,200	6,180	6,180	6,230	6,140	20,200
September 24, 2025	6,290	6,200	6,200	6,290	6,160	22,200
September 22, 2025	6,280	6,300	6,300	6,340	6,240	16,000
September 19, 2025	6,320	6,250	6,250	6,330	6,180	40,800
September 18, 2025	6,200	6,260	6,260	6,310	6,170	41,800
September 17, 2025	6,180	6,150	6,150	6,200	6,150	41,800
September 16, 2025	6,150	6,200	6,200	6,250	6,150	26,700
September 12, 2025	6,150	6,140	6,140	6,180	6,110	22,300
September 11, 2025	6,130	6,130	6,130	6,150	6,090	22,300
September 10, 2025	6,070	6,110	6,110	6,110	6,070	23,900
September 09, 2025	6,120	6,100	6,100	6,140	6,070	12,500
September 08, 2025	6,090	6,090	6,090	6,140	6,060	14,600
September 05, 2025	6,030	6,090	6,090	6,110	6,020	14,900
September 04, 2025	6,030	6,020	6,020	6,070	6,020	23,000
September 03, 2025	6,020	6,060	6,060	6,090	6,020	24,900
September 02, 2025	6,130	6,030	6,030	6,130	6,030	17,600
September 01, 2025	6,070	6,050	6,050	6,110	6,020	15,300
August 29, 2025	6,040	6,070	6,070	6,110	6,020	25,100
August 28, 2025	6,080	6,060	6,060	6,080	6,020	16,800
August 27, 2025	6,060	6,080	6,080	6,090	6,050	16,700
August 26, 2025	6,130	6,110	6,110	6,130	6,070	14,200
August 25, 2025	6,020	6,120	6,120	6,170	6,020	17,500
August 22, 2025	6,130	6,070	6,070	6,130	6,040	26,500
August 21, 2025	6,160	6,100	6,100	6,160	6,040	28,000
August 20, 2025	6,150	6,100	6,100	6,170	6,090	32,600
August 19, 2025	6,110	6,220	6,220	6,250	6,110	38,000
August 18, 2025	6,070	6,110	6,110	6,150	6,020	30,000
August 15, 2025	5,990	6,060	6,060	6,080	5,990	35,900
August 14, 2025	6,010	5,990	5,990	6,050	5,980	22,400
August 13, 2025	6,000	6,010	6,010	6,090	5,940	50,000
August 12, 2025	6,010	5,960	5,960	6,010	5,910	42,400
August 08, 2025	5,860	5,940	5,940	6,050	5,860	58,300
August 07, 2025	5,930	5,860	5,860	5,960	5,850	43,000
August 06, 2025	5,820	5,880	5,880	5,910	5,780	49,600
August 05, 2025	5,740	5,820	5,820	5,910	5,740	60,100
August 04, 2025	5,690	5,730	5,730	5,750	5,640	32,100
August 01, 2025	5,610	5,750	5,750	5,780	5,610	63,400
July 31, 2025	5,550	5,590	5,590	5,620	5,540	27,600
July 30, 2025	5,540	5,550	5,550	5,570	5,510	25,100
July 29, 2025	5,470	5,540	5,540	5,590	5,470	26,900

Hioki E.E. Corporation (6866.T) JPX